Ultra Chip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 68.400 | 68.900 | 67.300 | 67.800 | 67.800 | 375,348 |
| 2025-01-22 | 71.800 | 72.400 | 70.600 | 71.000 | 71.000 | 246,000 |
| 2025-01-21 | 71.000 | 71.100 | 70.100 | 71.100 | 71.100 | 407,000 |
| 2025-01-20 | 69.800 | 71.000 | 69.800 | 70.500 | 70.500 | 94,000 |
| 2025-01-17 | 69.900 | 70.500 | 69.600 | 69.800 | 69.800 | 103,000 |
| 2025-01-16 | 70.900 | 71.000 | 70.000 | 70.500 | 70.500 | 161,000 |
| 2025-01-15 | 68.500 | 69.600 | 67.900 | 68.800 | 68.800 | 212,000 |
| 2025-01-14 | 67.800 | 68.500 | 67.500 | 68.500 | 68.500 | 116,000 |
| 2025-01-13 | 68.900 | 68.900 | 66.200 | 67.200 | 67.200 | 500,000 |
| 2025-01-10 | 70.300 | 70.800 | 67.000 | 68.900 | 68.900 | 1,339,000 |
| 2025-01-09 | 73.800 | 73.800 | 70.100 | 70.100 | 70.100 | 453,000 |
| 2025-01-08 | 73.500 | 74.300 | 73.300 | 73.800 | 73.800 | 116,000 |
| 2025-01-07 | 74.600 | 74.600 | 73.100 | 73.800 | 73.800 | 188,000 |
| 2025-01-06 | 72.800 | 74.200 | 72.600 | 73.700 | 73.700 | 170,000 |
| 2025-01-03 | 73.700 | 75.000 | 72.300 | 72.600 | 72.600 | 265,000 |
| 2025-01-02 | 74.300 | 74.300 | 73.200 | 74.000 | 74.000 | 147,000 |
| 2024-12-31 | 75.400 | 75.500 | 73.500 | 74.600 | 74.600 | 245,000 |
| 2024-12-30 | 78.000 | 78.800 | 75.300 | 76.000 | 76.000 | 282,000 |
| 2024-12-27 | 78.000 | 78.800 | 77.200 | 78.000 | 78.000 | 443,000 |
| 2024-12-26 | 76.600 | 79.000 | 76.600 | 77.400 | 77.400 | 1,018,000 |
| 2024-12-25 | 77.400 | 77.400 | 75.700 | 76.600 | 76.600 | 250,000 |
| 2024-12-24 | 76.500 | 77.000 | 75.000 | 75.700 | 75.700 | 327,000 |
| 2024-12-23 | 73.400 | 74.500 | 73.400 | 74.200 | 74.200 | 254,000 |
| 2024-12-20 | 74.500 | 75.500 | 72.500 | 72.500 | 72.500 | 468,000 |
| 2024-12-19 | 74.000 | 75.500 | 73.300 | 74.500 | 74.500 | 266,000 |
| 2024-12-18 | 75.200 | 75.900 | 74.700 | 75.600 | 75.600 | 182,000 |
| 2024-12-17 | 76.000 | 76.500 | 74.200 | 75.600 | 75.600 | 230,000 |
| 2024-12-16 | 75.800 | 77.000 | 74.500 | 75.400 | 75.400 | 445,000 |
| 2024-12-13 | 80.400 | 80.700 | 76.100 | 76.700 | 76.700 | 1,177,000 |
| 2024-12-12 | 82.100 | 82.500 | 80.300 | 81.200 | 81.200 | 363,000 |
| 2024-12-11 | 82.700 | 85.100 | 80.800 | 80.900 | 80.900 | 671,000 |
| 2024-12-10 | 84.000 | 85.500 | 82.200 | 82.300 | 82.300 | 261,000 |
| 2024-12-09 | 83.300 | 83.300 | 81.600 | 83.000 | 83.000 | 207,000 |
| 2024-12-06 | 84.500 | 86.500 | 82.800 | 83.100 | 83.100 | 450,000 |
| 2024-12-05 | 84.100 | 84.600 | 83.300 | 83.500 | 83.500 | 144,000 |
| 2024-12-04 | 83.500 | 85.000 | 83.500 | 84.100 | 84.100 | 337,000 |
| 2024-12-03 | 83.200 | 83.600 | 82.000 | 82.700 | 82.700 | 161,000 |
| 2024-12-02 | 81.700 | 82.600 | 81.400 | 81.900 | 81.900 | 115,000 |
| 2024-11-29 | 82.000 | 82.000 | 80.400 | 81.100 | 81.100 | 159,000 |
| 2024-11-28 | 82.100 | 82.100 | 80.200 | 81.300 | 81.300 | 229,000 |
| 2024-11-27 | 84.300 | 85.900 | 82.000 | 82.800 | 82.800 | 411,000 |
| 2024-11-26 | 83.700 | 84.500 | 83.000 | 83.600 | 83.600 | 135,000 |
| 2024-11-25 | 83.200 | 85.000 | 83.200 | 83.900 | 83.900 | 232,000 |
| 2024-11-22 | 83.700 | 84.700 | 83.200 | 83.200 | 83.200 | 319,000 |
| 2024-11-21 | 80.300 | 86.800 | 79.100 | 83.600 | 83.600 | 880,000 |
| 2024-11-20 | 82.100 | 82.100 | 80.000 | 80.300 | 80.300 | 418,525 |
| 2024-11-19 | 81.900 | 82.300 | 80.700 | 81.700 | 81.700 | 341,000 |
| 2024-11-18 | 82.900 | 82.900 | 79.700 | 81.500 | 81.500 | 610,000 |
| 2024-11-15 | 84.400 | 84.900 | 82.300 | 82.500 | 82.500 | 640,000 |
| 2024-11-14 | 86.300 | 86.300 | 83.300 | 84.100 | 84.100 | 1,099,000 |
| 2024-11-13 | 87.000 | 87.500 | 85.800 | 85.800 | 85.800 | 671,000 |
| 2024-11-12 | 88.800 | 89.300 | 86.900 | 87.300 | 87.300 | 747,000 |
| 2024-11-11 | 91.800 | 92.400 | 89.200 | 89.800 | 89.800 | 609,000 |
| 2024-11-08 | 94.400 | 95.800 | 91.700 | 91.800 | 91.800 | 1,098,000 |
| 2024-11-07 | 89.000 | 96.400 | 89.000 | 94.300 | 94.300 | 2,038,000 |
| 2024-11-06 | 86.700 | 89.900 | 86.700 | 89.000 | 89.000 | 468,000 |
| 2024-11-05 | 86.500 | 87.700 | 86.000 | 87.100 | 87.100 | 308,000 |
| 2024-11-04 | 90.200 | 90.200 | 86.600 | 86.900 | 86.900 | 626,000 |
| 2024-11-01 | 88.100 | 90.100 | 87.600 | 89.300 | 89.300 | 517,000 |
| 2024-10-31 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3578 TWD |
| 2025-08-21 | 0.5133 TWD |
| 2024-07-31 | 0.5069 TWD |
| 2023-08-08 | 2.6676 TWD |
| 2022-07-07 | 4.0015 TWD |
| 2021-09-30 | 0.6234 TWD |
| 2020-08-18 | 0.4005 TWD |
| 2019-07-15 | 1.5138 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.